Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Jun 18) 104.925 0.250 5/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 102.650 0.525 5/25/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 106.200 0.575 5/25/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 111.675 0.500 5/25/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 114.775 0.600 5/25/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 115.650 0.650 5/25/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 109.600 0.625 5/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.000 0.575 5/25/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 109.075 0.025 5/25/18   1:01 PM CST
  • FEEDER CATTLE (Aug 18) 145.525 1.625 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 145.050 1.350 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 144.775 1.125 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 145.225 1.200 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 142.125 1.100 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 140.050 1.425 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 135.250 1.125 5/25/18   1:01 PM CST
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • CORN (Mar 19) 433'6 2'6 5/25/18   1:19 PM CST
  • CORN (May 19) 438'2 2'4 5/25/18   1:19 PM CST
  • CORN (Jul 19) 441'4 2'6 5/25/18   1:17 PM CST
  • CORN (Sep 19) 419'0 3'0 5/25/18   1:15 PM CST
  • CORN (Dec 19) 421'4 2'6 5/25/18   1:17 PM CST
  • CORN (Mar 20) 430'0 2'4 5/25/18   1:15 PM CST
  • CORN (May 20) 432'2 2'2 5/25/18   1:15 PM CST
  • CORN (Jul 20) 438'0 2'2 5/25/18   1:15 PM CST
  • CORN (Sep 20) 418'0 2'2 5/25/18   1:15 PM CST
  • CORN (Dec 20) 420'4 1'6 5/25/18   1:15 PM CST
  • CORN (Jul 21) 430'0 1'6 5/25/18   1:15 PM CST
  • CORN (Dec 21) 423'2 1'2 5/25/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 564'4 15'0 5/25/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 583'0 15'0 5/25/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 606'6 14'4 5/25/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 622'0 14'0 5/25/18   1:19 PM CST
  • HARD RED WINTER WHEAT (May 19) 628'4 13'6 5/25/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 630'2 13'2 5/25/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 635'0 12'2 5/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 643'6 11'0 5/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 646'2 11'0 5/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (May 20) 649'2 11'0 5/25/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 625'0 13'0 5/25/18   1:16 PM CST
  • WHEAT (Jul 18) 544'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 18) 561'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Dec 18) 579'4 12'0 5/25/18   1:19 PM CST
  • WHEAT (Mar 19) 595'6 11'2 5/25/18   1:19 PM CST
  • WHEAT (May 19) 603'4 10'4 5/25/18   1:19 PM CST
  • WHEAT (Jul 19) 604'0 9'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 19) 607'4 9'0 5/25/18   1:17 PM CST
  • WHEAT (Dec 19) 615'0 8'2 5/25/18   1:19 PM CST
  • WHEAT (Mar 20) 620'0 8'6 5/25/18   1:15 PM CST
  • WHEAT (May 20) 616'0 9'2 5/25/18   1:15 PM CST
  • WHEAT (Jul 20) 610'0 7'2 5/25/18   1:15 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1053'2 6'0 5/25/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1056'0 5'4 5/25/18   1:18 PM CST
  • SOYBEANS (Mar 19) 1038'4 4'6 5/25/18   1:19 PM CST
  • SOYBEANS (May 19) 1034'2 4'4 5/25/18   1:18 PM CST
  • SOYBEANS (Jul 19) 1037'6 3'2 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 19) 1026'4 2'2 5/25/18   1:15 PM CST
  • SOYBEANS (Sep 19) 1002'6 2'2 5/25/18   1:15 PM CST
  • SOYBEANS (Nov 19) 1000'0 3'0 5/25/18   1:19 PM CST
  • SOYBEANS (Jan 20) 975'0 3'0 5/25/18   1:15 PM CST
  • SOYBEANS (Mar 20) 982'0 3'0 5/25/18   1:15 PM CST
  • SOYBEANS (May 20) 983'0 3'0 5/25/18   1:15 PM CST
  • SOYBEANS (Jul 20) 988'0 1'6 5/25/18   1:15 PM CST
  • SOYBEANS (Aug 20) 1006'6 1'6 5/25/18   1:15 PM CST
  • SOYBEANS (Sep 20) 978'0 1'6 5/25/18   1:15 PM CST
  • SOYBEANS (Nov 20) 989'0 1'6 5/25/18   1:15 PM CST
  • SOYBEANS (Jul 21) 981'0 1'6 5/25/18   1:15 PM CST
  • SOYBEANS (Nov 21) 975'0 1'6 5/25/18   1:15 PM CST
  • LEAN HOGS (Jun 18) 74.250 -0.625 5/25/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 77.450 0.775 5/25/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 75.925 0.725 5/25/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 62.800 0.575 5/25/18   1:03 PM CST
  • LEAN HOGS (Dec 18) 58.500 0.375 5/25/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 63.300 0.250 5/25/18   1:03 PM CST
  • LEAN HOGS (Apr 19) 67.400 0.150 5/25/18   1:00 PM CST
  • LEAN HOGS (May 19) 72.000 0.200 5/25/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 75.850 5/25/18   1:01 PM CST
  • LEAN HOGS (Jul 19) 76.000 0.075 5/25/18   1:00 PM CST
  • LEAN HOGS (Aug 19) 75.900 0.400 5/25/18   1:00 PM CST
  • LEAN HOGS (Oct 19) 66.000 5/25/18   1:01 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
Dec 18 110.925 111.675 110.225 111.675 0.500 111.325s 05/25 Chart for @LE8Z Options for @LE8Z
Feb 19 114.025 114.850 113.425 114.775 0.600 114.575s 05/25 Chart for @LE9G Options for @LE9G
Apr 19 114.700 115.650 114.225 115.650 0.650 115.350s 05/25 Chart for @LE9J Options for @LE9J
Jun 19 108.300 109.600 108.300 109.600 0.625 109.125s 05/25 Chart for @LE9M Options for @LE9M
Aug 19 107.275 108.225 107.275 108.000 0.575 107.950s 05/25 Chart for @LE9Q Options for @LE9Q
Oct 19 108.600 109.075 108.600 109.075 0.025 108.850s 05/25 Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 143.475 145.575 142.675 145.525 1.625 144.925s 05/25 Chart for @GF8Q Options for @GF8Q
Sep 18 143.000 145.075 142.525 145.050 1.350 144.450s 05/25 Chart for @GF8U Options for @GF8U
Oct 18 143.200 144.775 142.550 144.775 1.125 144.325s 05/25 Chart for @GF8V Options for @GF8V
Nov 18 143.850 145.300 143.125 145.225 1.200 144.925s 05/25 Chart for @GF8X Options for @GF8X
Jan 19 140.900 142.175 140.275 142.125 1.100 141.825s 05/25 Chart for @GF9F Options for @GF9F
Mar 19 138.575 140.050 138.450 140.050 1.425 140.000s 05/25 Chart for @GF9H Options for @GF9H
Apr 19 135.250 1.125 139.225s 05/25 Chart for @GF9J Options for @GF9J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 05/25 Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 05/25 Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 05/25 Chart for @C8Z Options for @C8Z
Mar 19 430'2 433'6 429'6 433'6 2'6 433'4s 05/25 Chart for @C9H Options for @C9H
May 19 435'0 438'2 435'0 438'2 2'4 437'6s 05/25 Chart for @C9K Options for @C9K
Jul 19 438'0 442'2 438'0 441'4 2'6 442'0s 05/25 Chart for @C9N Options for @C9N
Sep 19 416'6 419'6 416'6 419'0 3'0 419'4s 05/25 Chart for @C9U Options for @C9U
Dec 19 419'0 422'4 419'0 421'4 2'6 422'6s 05/25 Chart for @C9Z Options for @C9Z
Mar 20 430'0 2'4 431'2s 05/25 Chart for @C0H Options for @C0H
May 20 432'2 2'2 435'0s 05/25 Chart for @C0K Options for @C0K
Jul 20 437'0 438'0 436'6 438'0 2'2 438'6s 05/25 Chart for @C0N Options for @C0N
Sep 20 418'0 2'2 427'2s 05/25 Chart for @C0U Options for @C0U
Dec 20 420'6 420'6 420'4 420'4 1'6 423'4s 05/25 Chart for @C0Z Options for @C0Z
Jul 21 430'0 1'6 435'2s 05/25 Chart for @C1N Options for @C1N
Dec 21 423'2 1'2 423'6s 05/25 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 549'4 565'0 547'2 564'4 15'0 564'0s 05/25 Chart for @KW8N Options for @KW8N
Sep 18 567'4 583'4 567'0 583'0 15'0 582'4s 05/25 Chart for @KW8U Options for @KW8U
Dec 18 591'6 607'2 591'0 606'6 14'4 606'2s 05/25 Chart for @KW8Z Options for @KW8Z
Mar 19 608'4 622'2 608'4 622'0 14'0 621'6s 05/25 Chart for @KW9H Options for @KW9H
May 19 613'4 628'6 613'4 628'4 13'6 628'2s 05/25 Chart for @KW9K Options for @KW9K
Jul 19 615'6 630'4 615'6 630'2 13'2 630'2s 05/25 Chart for @KW9N Options for @KW9N
Sep 19 622'0 635'0 622'0 635'0 12'2 634'6s 05/25 Chart for @KW9U Options for @KW9U
Dec 19 640'6 643'6 640'6 643'6 11'0 644'2s 05/25 Chart for @KW9Z Options for @KW9Z
Mar 20 646'2 11'0 652'6s 05/25 Chart for @KW0H Options for @KW0H
May 20 649'2 11'0 649'2s 05/25 Chart for @KW0K Options for @KW0K
Jul 20 618'0 625'0 618'0 625'0 13'0 631'0s 05/25 Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 05/25 Chart for @W8N Options for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 05/25 Chart for @W8U Options for @W8U
Dec 18 565'2 580'0 564'6 579'4 12'0 578'4s 05/25 Chart for @W8Z Options for @W8Z
Mar 19 581'2 595'6 581'0 595'6 11'2 594'4s 05/25 Chart for @W9H Options for @W9H
May 19 589'4 603'4 589'4 603'4 10'4 602'2s 05/25 Chart for @W9K Options for @W9K
Jul 19 591'6 604'2 591'6 604'0 9'6 603'2s 05/25 Chart for @W9N Options for @W9N
Sep 19 595'2 607'4 595'0 607'4 9'0 606'4s 05/25 Chart for @W9U Options for @W9U
Dec 19 606'2 615'0 606'2 615'0 8'2 613'6s 05/25 Chart for @W9Z Options for @W9Z
Mar 20 618'2 620'0 618'2 620'0 8'6 619'6s 05/25 Chart for @W0H Options for @W0H
May 20 616'0 9'2 620'2s 05/25 Chart for @W0K Options for @W0K
Jul 20 610'0 615'4 609'4 610'0 7'2 614'0s 05/25 Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 05/25 Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/25 Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/25 Chart for @S8U Options for @S8U
Nov 18 1048'0 1055'6 1047'0 1053'2 6'0 1053'4s 05/25 Chart for @S8X Options for @S8X
Jan 19 1051'0 1058'4 1050'2 1056'0 5'4 1056'2s 05/25 Chart for @S9F Options for @S9F
Mar 19 1034'2 1042'0 1034'0 1038'4 4'6 1039'2s 05/25 Chart for @S9H Options for @S9H
May 19 1031'2 1038'0 1031'2 1034'2 4'4 1035'2s 05/25 Chart for @S9K Options for @S9K
Jul 19 1034'2 1041'4 1033'4 1037'6 3'2 1038'6s 05/25 Chart for @S9N Options for @S9N
Aug 19 1029'0 1029'0 1026'4 1026'4 2'2 1031'0s 05/25 Chart for @S9Q Options for @S9Q
Sep 19 1002'6 2'2 1012'6s 05/25 Chart for @S9U Options for @S9U
Nov 19 997'6 1002'4 997'4 1000'0 3'0 1001'2s 05/25 Chart for @S9X Options for @S9X
Jan 20 975'0 3'0 1006'0s 05/25 Chart for @S0F Options for @S0F
Mar 20 982'0 3'0 1004'6s 05/25 Chart for @S0H Options for @S0H
May 20 983'0 3'0 1006'0s 05/25 Chart for @S0K Options for @S0K
Jul 20 988'0 1'6 1014'0s 05/25 Chart for @S0N Options for @S0N
Aug 20 1006'6 1'6 1006'6s 05/25 Chart for @S0Q Options for @S0Q
Sep 20 978'0 1'6 1005'0s 05/25 Chart for @S0U Options for @S0U
Nov 20 989'0 1'6 987'2s 05/25 Chart for @S0X Options for @S0X
Jul 21 981'0 1'6 1002'4s 05/25 Chart for @S1N Options for @S1N
Nov 21 975'0 1'6 994'4s 05/25 Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.075 74.250 -0.625 74.200s 05/25 Chart for @HE8M Options for @HE8M
Jul 18 76.750 78.075 76.425 77.450 0.775 77.550s 05/25 Chart for @HE8N Options for @HE8N
Aug 18 75.250 76.375 75.025 75.925 0.725 76.075s 05/25 Chart for @HE8Q Options for @HE8Q
Oct 18 62.050 63.275 62.000 62.800 0.575 62.825s 05/25 Chart for @HE8V Options for @HE8V
Dec 18 57.950 58.850 57.800 58.500 0.375 58.475s 05/25 Chart for @HE8Z Options for @HE8Z
Feb 19 62.900 63.625 62.850 63.300 0.250 63.300s 05/25 Chart for @HE9G Options for @HE9G
Apr 19 66.825 67.700 66.825 67.400 0.150 67.375s 05/25 Chart for @HE9J Options for @HE9J
May 19 72.000 72.000 72.000 72.000 0.200 72.000s 05/25 Chart for @HE9K Options for @HE9K
Jun 19 76.000 76.100 75.850 75.850 75.850s 05/25 Chart for @HE9M Options for @HE9M
Jul 19 76.000 76.000 76.000 76.000 0.075 76.000s 05/25 Chart for @HE9N Options for @HE9N
Aug 19 75.950 75.950 75.900 75.900 0.400 75.900s 05/25 Chart for @HE9Q Options for @HE9Q
Oct 19 66.000 66.000 66.000 66.000 66.000s 05/25 Chart for @HE9V Options for @HE9V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Steady
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN Cattle Close/Trends 05/25 15:40
DTN Early Word Opening Livestock 05/25 06:15
DTN Midday Livestock Comments 05/25 12:02
DTN Closing Livestock Comment 05/25 16:28
DTN Chart Technical Points 05/25 16:30
DTN Feeder Pig Index

DTN Market Matters Blog
Editorial Staff
Friday, May 25, 2018 9:46AM CDT
The DTN domestic dried distillers grains price was steady at an average of $172 per ton for the week-ended May 24.
Monday, May 21, 2018 10:43AM CDT
Monday, May 14, 2018 11:26AM CDT



Quote of the Day


"Never doubt that a small group of thoughtful, committed citizens can change the world. Indeed, it's the only thing that ever has."

~ Margaret Mead


This Day In History
May 26, 1946
Klement Gottwald becomes premier of Czechoslovakia

more info



Did You Know?

In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 68oF Feels Like: 69oF
Humid: 87% Dew Pt: 64oF
Barom: 29.8 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:22 Sunset: 8:51
As reported at DODGE CITY, KS at 2:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 96°F
Low: 62°F
Precip: 0%
High: 96°F
Low: 66°F
Precip: 20%
High: 93°F
Low: 68°F
Precip: 42%
High: 93°F
Low: 65°F
Precip: 42%
High: 94°F
Low: 64°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Light Rain in Southern Areas Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the Deep South, Southeast, Delta and southeastern Midwest will see light rain Saturday. Temperatures in most areas will be above normal. » More DTN Weather Commentary

Posted at 2:20PM Fri May 25, 2018 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN